KissMeData/051380/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193300	144486300	2705	2705	2705	2705	668
3	20250116	193200	144486300	2705	2705	2705	2705	0
4	20250116	193100	144486300	2705	2705	2705	2705	0
5	20250116	193000	144486300	2705	2705	2705	2705	0
6	20250116	192900	144486300	2705	2705	2705	2705	0
7	20250116	192800	144486300	2705	2705	2705	2705	0
8	20250116	192700	144486300	2705	2705	2705	2705	0
9	20250116	192600	144486300	2705	2705	2705	2705	0
10	20250116	192500	144486300	2705	2705	2705	2705	0
11	20250116	192400	144486300	2705	2705	2705	2705	0
12	20250116	192300	144486300	2705	2705	2705	2705	0
13	20250116	192200	144486300	2705	2705	2705	2705	0
14	20250116	192100	144486300	2705	2705	2705	2705	0
15	20250116	192000	144486300	2705	2705	2705	2705	0
16	20250116	191900	144486300	2705	2705	2705	2705	0
17	20250116	191800	144486300	2705	2705	2705	2705	0
18	20250116	191700	144486300	2705	2705	2705	2705	0
19	20250116	191600	144486300	2705	2705	2705	2705	0
20	20250116	191500	144486300	2705	2705	2705	2705	0
21	20250116	191400	144486300	2705	2705	2705	2705	0
22	20250116	191300	144486300	2705	2705	2705	2705	0
23	20250116	191200	144486300	2705	2705	2705	2705	0
24	20250116	191100	144486300	2705	2705	2705	2705	0
25	20250116	191000	144486300	2705	2705	2705	2705	0
26	20250116	190900	144486300	2705	2705	2705	2705	0
27	20250116	190800	144486300	2705	2705	2705	2705	0
28	20250116	190700	144486300	2705	2705	2705	2705	0
29	20250116	190600	144486300	2705	2705	2705	2705	0
30	20250116	190500	144486300	2705	2705	2705	2705	0
31	20250116	190400	144486300	2705	2705	2705	2705	0
32	20250116	190300	144486300	2705	2705	2705	2705	668
33	20250116	190200	144486300	2705	2705	2705	2705	0
34	20250116	190100	144486300	2705	2705	2705	2705	0
35	20250116	190000	144486300	2705	2705	2705	2705	0
36	20250116	185900	144486300	2705	2705	2705	2705	0
37	20250116	185800	144486300	2705	2705	2705	2705	0
38	20250116	185700	144486300	2705	2705	2705	2705	0
39	20250116	185600	144486300	2705	2705	2705	2705	0
40	20250116	185500	144486300	2705	2705	2705	2705	0
41	20250116	185400	144486300	2705	2705	2705	2705	0
42	20250116	185300	144486300	2705	2705	2705	2705	0
43	20250116	185200	144486300	2705	2705	2705	2705	0
44	20250116	185100	144486300	2705	2705	2705	2705	0
45	20250116	185000	144486300	2705	2705	2705	2705	0
46	20250116	184900	144486300	2705	2705	2705	2705	0
47	20250116	184800	144486300	2705	2705	2705	2705	0
48	20250116	184700	144486300	2705	2705	2705	2705	0
49	20250116	184600	144486300	2705	2705	2705	2705	0
50	20250116	184500	144486300	2705	2705	2705	2705	0
51	20250116	184400	144486300	2705	2705	2705	2705	0
52	20250116	184300	144486300	2705	2705	2705	2705	0
53	20250116	184200	144486300	2705	2705	2705	2705	0
54	20250116	184100	144486300	2705	2705	2705	2705	0
55	20250116	184000	144486300	2705	2705	2705	2705	0
56	20250116	183900	144486300	2705	2705	2705	2705	0
57	20250116	183800	144486300	2705	2705	2705	2705	0
58	20250116	183700	144486300	2705	2705	2705	2705	0
59	20250116	183600	144486300	2705	2705	2705	2705	0
60	20250116	183500	144486300	2705	2705	2705	2705	0
61	20250116	183400	144486300	2705	2705	2705	2705	0
62	20250116	183300	144486300	2705	2705	2705	2705	668
63	20250116	183200	144486300	2705	2705	2705	2705	0
64	20250116	183100	144486300	2705	2705	2705	2705	0
65	20250116	183000	144486300	2705	2705	2705	2705	0
66	20250116	182900	144486300	2705	2705	2705	2705	0
67	20250116	182800	144486300	2705	2705	2705	2705	0
68	20250116	182700	144486300	2705	2705	2705	2705	0
69	20250116	182600	144486300	2705	2705	2705	2705	0
70	20250116	182500	144486300	2705	2705	2705	2705	0
71	20250116	182400	144486300	2705	2705	2705	2705	0
72	20250116	182300	144486300	2705	2705	2705	2705	0
73	20250116	182200	144486300	2705	2705	2705	2705	0
74	20250116	182100	144486300	2705	2705	2705	2705	0
75	20250116	182000	144486300	2705	2705	2705	2705	0
76	20250116	181900	144486300	2705	2705	2705	2705	0
77	20250116	181800	144486300	2705	2705	2705	2705	0
78	20250116	181700	144486300	2705	2705	2705	2705	0
79	20250116	181600	144486300	2705	2705	2705	2705	0
80	20250116	181500	144486300	2705	2705	2705	2705	0
81	20250116	181400	144486300	2705	2705	2705	2705	0
82	20250116	181300	144486300	2705	2705	2705	2705	0
83	20250116	181200	144486300	2705	2705	2705	2705	0
84	20250116	181100	144486300	2705	2705	2705	2705	0
85	20250116	181000	144486300	2705	2705	2705	2705	0
86	20250116	180900	144486300	2705	2705	2705	2705	0
87	20250116	180800	144486300	2705	2705	2705	2705	0
88	20250116	180700	144486300	2705	2705	2705	2705	0
89	20250116	180600	144486300	2705	2705	2705	2705	0
90	20250116	180500	144486300	2705	2705	2705	2705	0
91	20250116	180400	144486300	2705	2705	2705	2705	0
92	20250116	180300	144486300	2705	2705	2705	2705	668
93	20250116	180200	144486300	2705	2705	2705	2705	0
94	20250116	180100	144486300	2705	2705	2705	2705	0
95	20250116	180000	144486300	2705	2705	2705	2705	0
96	20250116	175900	144486300	2705	2705	2705	2705	0
97	20250116	175800	144486300	2705	2705	2705	2705	0
98	20250116	175700	144486300	2705	2705	2705	2705	0
99	20250116	175600	144486300	2705	2705	2705	2705	0
100	20250116	175500	144486300	2705	2705	2705	2705	0
101	20250116	175400	144486300	2705	2705	2705	2705	0
102	20250116	175300	144486300	2705	2705	2705	2705	0
103	20250116	175200	144486300	2705	2705	2705	2705	0
104	20250116	175100	144486300	2705	2705	2705	2705	0
105	20250116	175000	144486300	2705	2705	2705	2705	0
106	20250116	174900	144486300	2705	2705	2705	2705	0
107	20250116	174800	144486300	2705	2705	2705	2705	0
108	20250116	174700	144486300	2705	2705	2705	2705	0
109	20250116	174600	144486300	2705	2705	2705	2705	0
110	20250116	174500	144486300	2705	2705	2705	2705	0
111	20250116	174400	144486300	2705	2705	2705	2705	0
112	20250116	174300	144486300	2705	2705	2705	2705	0
113	20250116	174200	144486300	2705	2705	2705	2705	0
114	20250116	174100	144486300	2705	2705	2705	2705	0
115	20250116	174000	144486300	2705	2705	2705	2705	0
116	20250116	173900	144486300	2705	2705	2705	2705	0
117	20250116	173800	144486300	2705	2705	2705	2705	0
118	20250116	173700	144486300	2705	2705	2705	2705	0
119	20250116	173600	144486300	2705	2705	2705	2705	0
120	20250116	173500	144486300	2705	2705	2705	2705	0
121	20250116	173400	144486300	2705	2705	2705	2705	0
122	20250116	173300	144486300	2705	2705	2705	2705	668
123	20250116	173200	144486300	2705	2705	2705	2705	0
124	20250116	173100	144486300	2705	2705	2705	2705	0
125	20250116	173000	144486300	2705	2705	2705	2705	0
126	20250116	172900	144486300	2705	2705	2705	2705	0
127	20250116	172800	144486300	2705	2705	2705	2705	0
128	20250116	172700	144486300	2705	2705	2705	2705	0
129	20250116	172600	144486300	2705	2705	2705	2705	0
130	20250116	172500	144486300	2705	2705	2705	2705	0
131	20250116	172400	144486300	2705	2705	2705	2705	0
132	20250116	172300	144486300	2705	2705	2705	2705	0
133	20250116	172200	144486300	2705	2705	2705	2705	0
134	20250116	172100	144486300	2705	2705	2705	2705	0
135	20250116	172000	144486300	2705	2705	2705	2705	0
136	20250116	171900	144486300	2705	2705	2705	2705	0
137	20250116	171800	144486300	2705	2705	2705	2705	0
138	20250116	171700	144486300	2705	2705	2705	2705	0
139	20250116	171600	144486300	2705	2705	2705	2705	0
140	20250116	171500	144486300	2705	2705	2705	2705	0
141	20250116	171400	144486300	2705	2705	2705	2705	0
142	20250116	171300	144486300	2705	2705	2705	2705	0
143	20250116	171200	144486300	2705	2705	2705	2705	0
144	20250116	171100	144486300	2705	2705	2705	2705	0
145	20250116	171000	144486300	2705	2705	2705	2705	0
146	20250116	170900	144486300	2705	2705	2705	2705	0
147	20250116	170800	144486300	2705	2705	2705	2705	0
148	20250116	170700	144486300	2705	2705	2705	2705	0
149	20250116	170600	144486300	2705	2705	2705	2705	0
150	20250116	170500	144486300	2705	2705	2705	2705	0
151	20250116	170400	144486300	2705	2705	2705	2705	0
152	20250116	170300	144486300	2705	2705	2705	2705	668
153	20250116	170200	144486300	2705	2705	2705	2705	0
154	20250116	170100	144486300	2705	2705	2705	2705	0
155	20250116	170000	144486300	2705	2705	2705	2705	0
156	20250116	165900	144486300	2705	2705	2705	2705	0
157	20250116	165800	144486300	2705	2705	2705	2705	0
158	20250116	165700	144486300	2705	2705	2705	2705	0
159	20250116	165600	144486300	2705	2705	2705	2705	0
160	20250116	165500	144486300	2705	2705	2705	2705	0
161	20250116	165400	144486300	2705	2705	2705	2705	0
162	20250116	165300	144486300	2705	2705	2705	2705	0
163	20250116	165200	144486300	2705	2705	2705	2705	0
164	20250116	165100	144486300	2705	2705	2705	2705	0
165	20250116	165000	144486300	2705	2705	2705	2705	0
166	20250116	164900	144486300	2705	2705	2705	2705	0
167	20250116	164800	144486300	2705	2705	2705	2705	0
168	20250116	164700	144486300	2705	2705	2705	2705	0
169	20250116	164600	144486300	2705	2705	2705	2705	0
170	20250116	164500	144486300	2705	2705	2705	2705	0
171	20250116	164400	144486300	2705	2705	2705	2705	0
172	20250116	164300	144486300	2705	2705	2705	2705	0
173	20250116	164200	144486300	2705	2705	2705	2705	0
174	20250116	164100	144486300	2705	2705	2705	2705	0
175	20250116	164000	144486300	2705	2705	2705	2705	0
176	20250116	163900	144486300	2705	2705	2705	2705	0
177	20250116	163800	144486300	2705	2705	2705	2705	0
178	20250116	163700	144486300	2705	2705	2705	2705	0
179	20250116	163600	144486300	2705	2705	2705	2705	0
180	20250116	163500	144486300	2705	2705	2705	2705	0
181	20250116	163400	144486300	2705	2705	2705	2705	0
182	20250116	163300	144486300	2705	2705	2705	2705	668
183	20250116	163200	144486300	2705	2705	2705	2705	0
184	20250116	163100	144486300	2705	2705	2705	2705	0
185	20250116	163000	144486300	2705	2705	2705	2705	0
186	20250116	162900	144486300	2705	2705	2705	2705	0
187	20250116	162800	144486300	2705	2705	2705	2705	0
188	20250116	162700	144486300	2705	2705	2705	2705	0
189	20250116	162600	144486300	2705	2705	2705	2705	0
190	20250116	162500	144486300	2705	2705	2705	2705	0
191	20250116	162400	144486300	2705	2705	2705	2705	0
192	20250116	162300	144486300	2705	2705	2705	2705	0
193	20250116	162200	144486300	2705	2705	2705	2705	0
194	20250116	162100	144486300	2705	2705	2705	2705	0
195	20250116	162000	144486300	2705	2705	2705	2705	0
196	20250116	161900	144486300	2705	2705	2705	2705	0
197	20250116	161800	144486300	2705	2705	2705	2705	0
198	20250116	161700	144486300	2705	2705	2705	2705	0
199	20250116	161600	144486300	2705	2705	2705	2705	0
200	20250116	161500	144486300	2705	2705	2705	2705	0
201	20250116	161400	144486300	2705	2705	2705	2705	0
202	20250116	161300	144486300	2705	2705	2705	2705	0
203	20250116	161200	144486300	2705	2705	2705	2705	0
204	20250116	161100	144486300	2705	2705	2705	2705	0
205	20250116	161000	144486300	2705	2705	2705	2705	0
206	20250116	160900	144486300	2705	2705	2705	2705	0
207	20250116	160800	144486300	2705	2705	2705	2705	0
208	20250116	160700	144486300	2705	2705	2705	2705	0
209	20250116	160600	144486300	2705	2705	2705	2705	0
210	20250116	160500	144486300	2705	2705	2705	2705	0
211	20250116	160400	144486300	2705	2705	2705	2705	0
212	20250116	160300	144486300	2705	2705	2705	2705	668
213	20250116	160200	144486300	2705	2705	2705	2705	0
214	20250116	160100	144486300	2705	2705	2705	2705	0
215	20250116	160000	144486300	2705	2705	2705	2705	0
216	20250116	155900	144486300	2705	2705	2705	2705	0
217	20250116	155800	144486300	2705	2705	2705	2705	0
218	20250116	155700	144486300	2705	2705	2705	2705	0
219	20250116	155600	144486300	2705	2705	2705	2705	0
220	20250116	155500	144486300	2705	2705	2705	2705	0
221	20250116	155400	144486300	2705	2705	2705	2705	0
222	20250116	155300	144486300	2705	2705	2705	2705	0
223	20250116	155200	144486300	2705	2705	2705	2705	0
224	20250116	155100	144486300	2705	2705	2705	2705	0
225	20250116	155000	144486300	2705	2705	2705	2705	0
226	20250116	154900	144486300	2705	2705	2705	2705	0
227	20250116	154800	144486300	2705	2705	2705	2705	0
228	20250116	154700	144486300	2705	2705	2705	2705	0
229	20250116	154600	144486300	2705	2705	2705	2705	0
230	20250116	154500	144486300	2705	2705	2705	2705	0
231	20250116	154400	144486300	2705	2705	2705	2705	0
232	20250116	154300	144486300	2705	2705	2705	2705	0
233	20250116	154200	144486300	2705	2705	2705	2705	0
234	20250116	154100	144486300	2705	2705	2705	2705	0
235	20250116	154000	144486300	2705	2705	2705	2705	0
236	20250116	153900	144486300	2705	2705	2705	2705	0
237	20250116	153800	144486300	2705	2705	2705	2705	0
238	20250116	153700	144486300	2705	2705	2705	2705	0
239	20250116	153600	144486300	2705	2705	2705	2705	0
240	20250116	153500	144486300	2705	2705	2705	2705	0
241	20250116	153400	144486300	2705	2705	2705	2705	0
242	20250116	153300	144486300	2705	2705	2705	2705	668
243	20250116	153200	144486300	2705	2705	2705	2705	0
244	20250116	153100	144486300	2705	2705	2705	2705	0
245	20250116	153000	144486300	2705	2705	2705	2705	668
246	20250116	152900	142679360	2705	2705	2705	2705	0
247	20250116	152800	142679360	2705	2705	2705	2705	0
248	20250116	152700	142679360	2705	2705	2705	2705	0
249	20250116	152600	142679360	2705	2705	2705	2705	0
250	20250116	152500	142679360	2705	2705	2705	2705	0
251	20250116	152400	142679360	2705	2705	2705	2705	0
252	20250116	152300	142679360	2705	2705	2705	2705	0
253	20250116	152200	142679360	2705	2705	2705	2705	0
254	20250116	152100	142679360	2705	2705	2705	2705	0
255	20250116	152000	142679360	2705	2705	2705	2705	0
256	20250116	151900	142679360	2705	2695	2705	2695	1247
257	20250116	151800	139312595	2695	2695	2695	2695	0
258	20250116	151700	139312595	2695	2695	2695	2695	1
259	20250116	151600	139309900	2695	2690	2695	2690	1015
260	20250116	151500	136576000	2690	2690	2690	2690	1609
261	20250116	151400	132247790	2690	2690	2690	2690	4
262	20250116	151300	132237030	2690	2690	2690	2690	100
263	20250116	151200	131968030	2690	2690	2690	2690	1
264	20250116	151100	131965340	2690	2690	2690	2690	6
265	20250116	151000	131949200	2690	2685	2690	2675	3005
266	20250116	150900	123905510	2690	2690	2690	2690	36
267	20250116	150800	123808670	2690	2690	2690	2690	214
268	20250116	150700	123233010	2695	2695	2695	2695	0
269	20250116	150600	123233010	2695	2695	2695	2695	0
270	20250116	150500	123233010	2695	2695	2695	2695	8
271	20250116	150400	123211450	2695	2700	2700	2690	103
272	20250116	150300	122934340	2700	2695	2700	2695	3
273	20250116	150200	122926250	2695	2695	2695	2695	361
274	20250116	150100	121953355	2695	2690	2695	2690	9
275	20250116	150000	121929115	2695	2695	2695	2695	742
276	20250116	145900	119929425	2695	2695	2695	2695	0
277	20250116	145800	119929425	2695	2690	2695	2690	4
278	20250116	145700	119918660	2690	2685	2690	2680	471
279	20250116	145600	118652505	2690	2690	2690	2690	6
280	20250116	145500	118636365	2690	2690	2690	2690	274
281	20250116	145400	117899305	2695	2695	2695	2695	0
282	20250116	145300	117899305	2695	2695	2695	2695	4
283	20250116	145200	117888525	2695	2695	2695	2695	5
284	20250116	145100	117875050	2695	2690	2695	2690	115
285	20250116	145000	117565670	2695	2695	2695	2690	198
286	20250116	144900	117032085	2695	2695	2695	2695	6
287	20250116	144800	117015915	2700	2700	2700	2700	12
288	20250116	144700	116983515	2700	2700	2700	2700	0
289	20250116	144600	116983515	2700	2695	2700	2690	100
290	20250116	144500	116714445	2695	2695	2695	2695	601
291	20250116	144400	115094750	2695	2695	2695	2695	328
292	20250116	144300	114210790	2695	2695	2695	2695	0
293	20250116	144200	114210790	2695	2695	2695	2695	0
294	20250116	144100	114210790	2695	2695	2695	2695	1
295	20250116	144000	114208095	2690	2690	2690	2690	1
296	20250116	143900	114205405	2695	2695	2695	2695	1
297	20250116	143800	114202710	2690	2690	2690	2690	100
298	20250116	143700	113933710	2690	2690	2690	2690	43
299	20250116	143600	113818040	2690	2690	2690	2690	0
300	20250116	143500	113818040	2690	2695	2695	2690	580
301	20250116	143400	112257440	2695	2695	2695	2695	0
302	20250116	143300	112257440	2695	2695	2695	2695	0
303	20250116	143200	112257440	2695	2695	2695	2695	0
304	20250116	143100	112257440	2695	2695	2695	2695	101
305	20250116	143000	111985245	2695	2690	2695	2690	372
306	20250116	142900	110983170	2690	2690	2690	2690	0
307	20250116	142800	110983170	2690	2690	2690	2690	0
308	20250116	142700	110983170	2690	2690	2690	2690	50
309	20250116	142600	110848670	2695	2700	2700	2695	4
310	20250116	142500	110837880	2695	2700	2700	2695	11
311	20250116	142400	110808230	2695	2695	2695	2695	0
312	20250116	142300	110808230	2695	2695	2695	2695	0
313	20250116	142200	110808230	2695	2700	2700	2695	9
314	20250116	142100	110783955	2700	2690	2700	2690	451
315	20250116	142000	109570665	2675	2675	2675	2675	0
316	20250116	141900	109570665	2675	2675	2675	2675	0
317	20250116	141800	109570665	2675	2675	2675	2675	0
318	20250116	141700	109570665	2675	2680	2690	2675	61
319	20250116	141600	109407180	2680	2680	2680	2680	48
320	20250116	141500	109278540	2690	2690	2690	2690	25
321	20250116	141400	109211290	2685	2675	2685	2670	1001
322	20250116	141300	106536365	2670	2690	2690	2670	10000
323	20250116	141200	79771465	2695	2695	2695	2695	0
324	20250116	141100	79771465	2695	2695	2695	2695	0
325	20250116	141000	79771465	2695	2695	2695	2695	0
326	20250116	140900	79771465	2695	2695	2695	2695	41
327	20250116	140800	79660970	2695	2695	2695	2695	0
328	20250116	140700	79660970	2695	2695	2695	2695	0
329	20250116	140600	79660970	2695	2695	2695	2695	0
330	20250116	140500	79660970	2695	2695	2695	2695	0
331	20250116	140400	79660970	2695	2695	2695	2695	0
332	20250116	140300	79660970	2695	2695	2695	2695	2
333	20250116	140200	79655580	2695	2695	2695	2695	0
334	20250116	140100	79655580	2695	2695	2695	2695	0
335	20250116	140000	79655580	2695	2695	2695	2695	1
336	20250116	135900	79652885	2695	2695	2695	2695	0
337	20250116	135800	79652885	2695	2695	2695	2695	0
338	20250116	135700	79652885	2695	2695	2695	2695	1
339	20250116	135600	79650190	2690	2690	2690	2690	100
340	20250116	135500	79381190	2695	2695	2695	2695	0
341	20250116	135400	79381190	2695	2695	2695	2695	0
342	20250116	135300	79381190	2695	2695	2695	2695	1
343	20250116	135200	79378495	2690	2685	2690	2685	339
344	20250116	135100	78466865	2685	2680	2685	2680	517
345	20250116	135000	77079085	2685	2690	2690	2685	401
346	20250116	134900	76002395	2685	2685	2685	2685	2000
347	20250116	134800	70632395	2690	2690	2690	2690	1717
348	20250116	134700	66013665	2695	2695	2695	2695	0
349	20250116	134600	66013665	2695	2695	2695	2695	37
350	20250116	134500	65913950	2695	2695	2695	2695	0
351	20250116	134400	65913950	2695	2695	2695	2695	0
352	20250116	134300	65913950	2695	2695	2695	2695	100
353	20250116	134200	65644450	2695	2695	2695	2695	0
354	20250116	134100	65644450	2695	2695	2695	2695	0
355	20250116	134000	65644450	2695	2695	2695	2695	50
356	20250116	133900	65509700	2695	2695	2695	2695	55
357	20250116	133800	65361475	2695	2695	2695	2695	1
358	20250116	133700	65358780	2695	2695	2695	2695	0
359	20250116	133600	65358780	2695	2695	2695	2695	0
360	20250116	133500	65358780	2695	2695	2695	2695	0
361	20250116	133400	65358780	2695	2695	2695	2695	0
362	20250116	133300	65358780	2695	2695	2695	2695	0
363	20250116	133200	65358780	2695	2690	2695	2690	5
364	20250116	133100	65345310	2695	2695	2695	2695	40
365	20250116	133000	65237510	2695	2695	2695	2695	409
366	20250116	132900	64135255	2695	2695	2695	2695	0
367	20250116	132800	64135255	2695	2695	2695	2695	0
368	20250116	132700	64135255	2695	2695	2695	2695	0
369	20250116	132600	64135255	2695	2695	2695	2695	0
370	20250116	132500	64135255	2695	2695	2695	2695	208
371	20250116	132400	63574695	2695	2695	2695	2695	500
372	20250116	132300	62227195	2695	2695	2695	2695	0
373	20250116	132200	62227195	2695	2695	2695	2695	0
374	20250116	132100	62227195	2695	2695	2695	2695	0
375	20250116	132000	62227195	2695	2695	2695	2695	0
376	20250116	131900	62227195	2695	2695	2695	2695	100
377	20250116	131800	61957695	2695	2695	2695	2695	444
378	20250116	131700	60761115	2690	2690	2690	2690	23
379	20250116	131600	60699245	2695	2695	2695	2695	0
380	20250116	131500	60699245	2695	2695	2695	2695	0
381	20250116	131400	60699245	2695	2695	2695	2695	0
382	20250116	131300	60699245	2695	2695	2695	2695	0
383	20250116	131200	60699245	2695	2695	2695	2695	2
384	20250116	131100	60693855	2695	2695	2695	2695	0
385	20250116	131000	60693855	2695	2695	2695	2695	0
386	20250116	130900	60693855	2695	2695	2695	2695	0
387	20250116	130800	60693855	2695	2695	2695	2695	0
388	20250116	130700	60693855	2695	2695	2695	2695	246
389	20250116	130600	60030885	2700	2700	2700	2700	0
390	20250116	130500	60030885	2700	2700	2700	2700	19
391	20250116	130400	59979585	2700	2700	2700	2700	0
392	20250116	130300	59979585	2700	2700	2700	2700	0
393	20250116	130200	59979585	2700	2700	2700	2700	0
394	20250116	130100	59979585	2700	2700	2700	2700	3
395	20250116	130000	59971485	2695	2695	2695	2695	0
396	20250116	125900	59971485	2695	2695	2695	2695	0
397	20250116	125800	59971485	2695	2695	2695	2695	0
398	20250116	125700	59971485	2695	2695	2695	2695	0
399	20250116	125600	59971485	2695	2695	2695	2695	0
400	20250116	125500	59971485	2695	2695	2695	2695	0
401	20250116	125400	59971485	2695	2695	2695	2695	2
402	20250116	125300	59966095	2695	2695	2695	2695	10
403	20250116	125200	59939145	2695	2695	2695	2695	7
404	20250116	125100	59920280	2695	2695	2695	2695	157
405	20250116	125000	59497165	2695	2700	2700	2695	1250
406	20250116	124900	56127165	2700	2700	2700	2700	0
407	20250116	124800	56127165	2700	2700	2700	2700	101
408	20250116	124700	55854465	2695	2695	2695	2695	200
409	20250116	124600	55315465	2695	2695	2695	2695	0
410	20250116	124500	55315465	2695	2695	2695	2695	0
411	20250116	124400	55315465	2695	2695	2695	2695	0
412	20250116	124300	55315465	2695	2695	2695	2695	0
413	20250116	124200	55315465	2695	2695	2695	2695	0
414	20250116	124100	55315465	2695	2700	2700	2695	16
415	20250116	124000	55272295	2695	2695	2695	2695	159
416	20250116	123900	54843790	2700	2700	2700	2700	0
417	20250116	123800	54843790	2700	2700	2700	2700	0
418	20250116	123700	54843790	2700	2700	2700	2700	484
419	20250116	123600	53536990	2705	2705	2705	2705	0
420	20250116	123500	53536990	2705	2705	2705	2705	0
421	20250116	123400	53536990	2705	2705	2705	2705	48
422	20250116	123300	53407150	2700	2705	2705	2700	110
423	20250116	123200	53109650	2705	2705	2705	2705	0
424	20250116	123100	53109650	2705	2705	2705	2705	0
425	20250116	123000	53109650	2705	2705	2705	2705	479
426	20250116	122900	51813955	2705	2705	2705	2705	0
427	20250116	122800	51813955	2705	2705	2705	2705	0
428	20250116	122700	51813955	2705	2705	2705	2705	300
429	20250116	122600	51002455	2705	2705	2705	2705	0
430	20250116	122500	51002455	2705	2705	2705	2705	0
431	20250116	122400	51002455	2705	2705	2705	2705	0
432	20250116	122300	51002455	2705	2705	2705	2705	401
433	20250116	122200	49917750	2705	2705	2705	2705	0
434	20250116	122100	49917750	2705	2705	2705	2705	0
435	20250116	122000	49917750	2705	2705	2705	2705	0
436	20250116	121900	49917750	2705	2705	2705	2705	0
437	20250116	121800	49917750	2705	2705	2705	2705	0
438	20250116	121700	49917750	2705	2705	2705	2705	0
439	20250116	121600	49917750	2705	2705	2705	2705	0
440	20250116	121500	49917750	2705	2705	2705	2705	0
441	20250116	121400	49917750	2705	2705	2705	2705	0
442	20250116	121300	49917750	2705	2705	2705	2705	0
443	20250116	121200	49917750	2705	2705	2705	2705	0
444	20250116	121100	49917750	2705	2705	2705	2705	0
445	20250116	121000	49917750	2705	2705	2705	2705	0
446	20250116	120900	49917750	2705	2705	2705	2705	0
447	20250116	120800	49917750	2705	2705	2705	2705	0
448	20250116	120700	49917750	2705	2705	2705	2705	237
449	20250116	120600	49276665	2705	2700	2705	2700	780
450	20250116	120500	47170590	2700	2700	2700	2700	0
451	20250116	120400	47170590	2700	2700	2700	2700	0
452	20250116	120300	47170590	2700	2700	2700	2700	0
453	20250116	120200	47170590	2700	2700	2700	2700	0
454	20250116	120100	47170590	2700	2700	2700	2700	0
455	20250116	120000	47170590	2700	2700	2700	2700	0
456	20250116	115900	47170590	2700	2700	2700	2700	0
457	20250116	115800	47170590	2700	2700	2700	2700	0
458	20250116	115700	47170590	2700	2700	2700	2700	0
459	20250116	115600	47170590	2700	2700	2700	2700	0
460	20250116	115500	47170590	2700	2700	2700	2700	1
461	20250116	115400	47167890	2700	2700	2700	2700	0
462	20250116	115300	47167890	2700	2700	2700	2700	0
463	20250116	115200	47167890	2700	2700	2700	2700	0
464	20250116	115100	47167890	2700	2700	2700	2700	0
465	20250116	115000	47167890	2700	2705	2705	2700	107
466	20250116	114900	46878955	2700	2700	2700	2700	20
467	20250116	114800	46824955	2705	2705	2705	2705	144
468	20250116	114700	46435435	2705	2705	2705	2705	0
469	20250116	114600	46435435	2705	2705	2705	2705	0
470	20250116	114500	46435435	2705	2705	2705	2705	0
471	20250116	114400	46435435	2705	2705	2705	2705	30
472	20250116	114300	46354285	2700	2700	2700	2700	0
473	20250116	114200	46354285	2700	2700	2700	2700	0
474	20250116	114100	46354285	2700	2700	2700	2700	0
475	20250116	114000	46354285	2700	2700	2700	2700	8
476	20250116	113900	46332685	2700	2700	2700	2700	0
477	20250116	113800	46332685	2700	2700	2700	2700	0
478	20250116	113700	46332685	2700	2705	2705	2700	171
479	20250116	113600	45870880	2705	2705	2705	2705	37
480	20250116	113500	45770795	2705	2705	2705	2705	0
481	20250116	113400	45770795	2705	2705	2705	2705	0
482	20250116	113300	45770795	2705	2705	2705	2705	0
483	20250116	113200	45770795	2705	2705	2705	2705	0
484	20250116	113100	45770795	2705	2705	2705	2705	0
485	20250116	113000	45770795	2705	2705	2705	2705	0
486	20250116	112900	45770795	2705	2705	2705	2705	0
487	20250116	112800	45770795	2705	2705	2705	2705	0
488	20250116	112700	45770795	2705	2705	2705	2705	0
489	20250116	112600	45770795	2705	2705	2705	2705	0
490	20250116	112500	45770795	2705	2705	2705	2705	0
491	20250116	112400	45770795	2705	2705	2705	2705	0
492	20250116	112300	45770795	2705	2705	2705	2705	0
493	20250116	112200	45770795	2705	2705	2705	2705	0
494	20250116	112100	45770795	2705	2705	2705	2705	111
495	20250116	112000	45470540	2705	2705	2705	2705	0
496	20250116	111900	45470540	2705	2705	2705	2705	0
497	20250116	111800	45470540	2705	2705	2705	2705	0
498	20250116	111700	45470540	2705	2705	2705	2705	20
499	20250116	111600	45416440	2705	2705	2705	2705	1
500	20250116	111500	45413735	2705	2705	2705	2705	0
501	20250116	111400	45413735	2705	2705	2705	2705	0
502	20250116	111300	45413735	2705	2705	2705	2705	0
503	20250116	111200	45413735	2705	2705	2705	2705	0
504	20250116	111100	45413735	2705	2705	2705	2705	0
505	20250116	111000	45413735	2705	2705	2705	2705	0
506	20250116	110900	45413735	2705	2705	2705	2705	0
507	20250116	110800	45413735	2705	2705	2705	2705	0
508	20250116	110700	45413735	2705	2705	2705	2705	0
509	20250116	110600	45413735	2705	2705	2705	2705	0
510	20250116	110500	45413735	2705	2705	2705	2705	0
511	20250116	110400	45413735	2705	2705	2705	2705	21
512	20250116	110300	45356930	2705	2705	2705	2705	0
513	20250116	110200	45356930	2705	2705	2705	2705	0
514	20250116	110100	45356930	2705	2705	2705	2705	0
515	20250116	110000	45356930	2705	2705	2705	2705	0
516	20250116	105900	45356930	2705	2705	2705	2705	1
517	20250116	105800	45354225	2690	2690	2690	2690	0
518	20250116	105700	45354225	2690	2690	2690	2690	0
519	20250116	105600	45354225	2690	2690	2690	2690	2000
520	20250116	105500	39974225	2705	2705	2705	2705	1
521	20250116	105400	39971520	2690	2690	2690	2690	1
522	20250116	105300	39968830	2705	2705	2705	2705	0
523	20250116	105200	39968830	2705	2705	2705	2705	0
524	20250116	105100	39968830	2705	2705	2705	2705	0
525	20250116	105000	39968830	2705	2705	2705	2705	0
526	20250116	104900	39968830	2705	2705	2705	2705	0
527	20250116	104800	39968830	2705	2705	2705	2705	0
528	20250116	104700	39968830	2705	2705	2705	2705	0
529	20250116	104600	39968830	2705	2705	2705	2705	0
530	20250116	104500	39968830	2705	2705	2705	2705	0
531	20250116	104400	39968830	2705	2705	2705	2705	59
532	20250116	104300	39809235	2705	2705	2705	2705	0
533	20250116	104200	39809235	2705	2705	2705	2705	0
534	20250116	104100	39809235	2705	2705	2705	2705	0
535	20250116	104000	39809235	2705	2705	2705	2705	0
536	20250116	103900	39809235	2705	2705	2705	2705	58
537	20250116	103800	39652345	2705	2690	2705	2685	108
538	20250116	103700	39361570	2695	2695	2695	2695	100
539	20250116	103600	39092070	2700	2685	2700	2685	51
540	20250116	103500	38955120	2685	2695	2695	2685	1200
541	20250116	103400	35728550	2695	2695	2695	2695	1
542	20250116	103300	35725855	2695	2695	2695	2695	0
543	20250116	103200	35725855	2695	2695	2695	2695	1000
544	20250116	103100	33030855	2700	2705	2705	2700	1500
545	20250116	103000	28980845	2705	2705	2705	2705	0
546	20250116	102900	28980845	2705	2705	2705	2705	0
547	20250116	102800	28980845	2705	2705	2705	2705	0
548	20250116	102700	28980845	2705	2705	2705	2705	0
549	20250116	102600	28980845	2705	2705	2705	2705	0
550	20250116	102500	28980845	2705	2705	2705	2705	0
551	20250116	102400	28980845	2705	2705	2705	2705	0
552	20250116	102300	28980845	2705	2705	2705	2705	0
553	20250116	102200	28980845	2705	2705	2705	2705	1000
554	20250116	102100	26275845	2705	2705	2705	2705	0
555	20250116	102000	26275845	2705	2705	2705	2705	1
556	20250116	101900	26273140	2705	2705	2705	2705	0
557	20250116	101800	26273140	2705	2710	2710	2705	383
558	20250116	101700	25235895	2710	2715	2715	2710	174
559	20250116	101600	24763805	2710	2710	2710	2710	0
560	20250116	101500	24763805	2710	2710	2710	2710	0
561	20250116	101400	24763805	2710	2710	2710	2710	0
562	20250116	101300	24763805	2710	2710	2710	2710	0
563	20250116	101200	24763805	2710	2710	2710	2710	244
564	20250116	101100	24102565	2705	2705	2705	2705	0
565	20250116	101000	24102565	2705	2705	2705	2705	0
566	20250116	100900	24102565	2705	2705	2705	2705	269
567	20250116	100800	23374920	2705	2705	2705	2705	0
568	20250116	100700	23374920	2705	2705	2705	2705	100
569	20250116	100600	23104420	2710	2710	2710	2710	2
570	20250116	100500	23099000	2710	2710	2710	2710	0
571	20250116	100400	23099000	2710	2705	2710	2705	31
572	20250116	100300	23015140	2705	2710	2710	2705	894
573	20250116	100200	20596770	2715	2715	2715	2715	0
574	20250116	100100	20596770	2715	2715	2715	2715	0
575	20250116	100000	20596770	2715	2705	2715	2705	255
576	20250116	095900	19904495	2715	2715	2715	2715	1
577	20250116	095800	19901780	2710	2710	2710	2710	1
578	20250116	095700	19899070	2710	2710	2710	2710	0
579	20250116	095600	19899070	2710	2710	2710	2710	370
580	20250116	095500	18896370	2715	2715	2715	2715	0
581	20250116	095400	18896370	2715	2715	2715	2715	0
582	20250116	095300	18896370	2715	2715	2715	2715	0
583	20250116	095200	18896370	2715	2715	2715	2715	0
584	20250116	095100	18896370	2715	2715	2715	2715	0
585	20250116	095000	18896370	2715	2715	2715	2715	0
586	20250116	094900	18896370	2715	2715	2715	2715	0
587	20250116	094800	18896370	2715	2715	2715	2715	0
588	20250116	094700	18896370	2715	2715	2715	2715	2
589	20250116	094600	18890940	2715	2715	2715	2715	200
590	20250116	094500	18347940	2725	2725	2725	2725	0
591	20250116	094400	18347940	2725	2725	2725	2725	0
592	20250116	094300	18347940	2725	2725	2725	2725	1
593	20250116	094200	18345215	2720	2720	2720	2720	152
594	20250116	094100	17931775	2720	2720	2720	2720	118
595	20250116	094000	17610815	2720	2720	2720	2720	137
596	20250116	093900	17238175	2725	2725	2725	2725	3
597	20250116	093800	17230000	2725	2725	2725	2725	1
598	20250116	093700	17227275	2725	2725	2725	2725	1
599	20250116	093600	17224550	2720	2720	2720	2720	0
600	20250116	093500	17224550	2720	2720	2720	2720	0
601	20250116	093400	17224550	2720	2720	2720	2720	0
602	20250116	093300	17224550	2720	2720	2720	2720	86
603	20250116	093200	16990630	2720	2720	2720	2720	60
604	20250116	093100	16827430	2720	2720	2720	2720	0
605	20250116	093000	16827430	2720	2720	2720	2720	1
606	20250116	092900	16824710	2725	2725	2725	2725	18
607	20250116	092800	16775660	2720	2720	2720	2720	3
608	20250116	092700	16767500	2725	2720	2725	2720	321
609	20250116	092600	15894375	2725	2725	2725	2725	0
610	20250116	092500	15894375	2725	2725	2725	2725	54
611	20250116	092400	15747225	2725	2725	2725	2725	0
612	20250116	092300	15747225	2725	2725	2725	2725	2
613	20250116	092200	15741775	2725	2725	2725	2725	1
614	20250116	092100	15739050	2725	2725	2725	2725	50
615	20250116	092000	15602800	2725	2725	2725	2725	0
616	20250116	091900	15602800	2725	2725	2725	2725	0
617	20250116	091800	15602800	2725	2725	2725	2725	1
618	20250116	091700	15600075	2725	2725	2725	2725	0
619	20250116	091600	15600075	2725	2725	2725	2725	3
620	20250116	091500	15591900	2725	2725	2725	2725	7
621	20250116	091400	15572825	2730	2725	2730	2720	51
622	20250116	091300	15433995	2735	2735	2735	2735	600
623	20250116	091200	13792995	2735	2720	2735	2720	787
624	20250116	091100	11647330	2735	2730	2735	2730	481
625	20250116	091000	10333795	2730	2730	2730	2730	0
626	20250116	090900	10333795	2730	2730	2730	2730	0
627	20250116	090800	10333795	2730	2715	2730	2710	218
628	20250116	090700	9742155	2735	2730	2735	2730	558
629	20250116	090600	8218810	2705	2705	2705	2705	0
630	20250116	090500	8218810	2705	2705	2705	2705	0
631	20250116	090400	8218810	2705	2710	2710	2705	1882
632	20250116	090300	3121760	2705	2705	2705	2705	0
633	20250116	090200	3121760	2705	2725	2725	2705	578
634	20250116	090100	1555965	2725	2710	2725	2710	12
635	20250116	090000	1523280	2725	2700	2725	2700	562